Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (NY: ECA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 45.56 47.01 45.33 46.48 2,599,248 +0.33(+0.72%)
Dec 30, 2008 44.40 46.24 43.15 46.15 2,222,491 +1.76(+3.96%)
Dec 29, 2008 44.00 44.66 43.17 44.39 2,156,768 +1.25(+2.90%)
Dec 26, 2008 42.65 43.51 41.85 43.14 688,632 +0.79(+1.87%)
Dec 24, 2008 42.33 42.66 41.57 42.35 895,965 -0.61(-1.42%)
Dec 23, 2008 42.62 43.53 41.61 42.96 1,915,500 +0.35(+0.82%)
Dec 22, 2008 44.06 44.71 41.78 42.61 3,065,509 -1.44(-3.27%)
Dec 19, 2008 44.83 44.83 42.91 44.05 4,028,828 -0.46(-1.03%)
Dec 18, 2008 46.88 47.19 43.93 44.51 4,190,546 -1.85(-3.99%)
Dec 17, 2008 46.96 48.71 46.21 46.36 2,381,003 -1.45(-3.03%)
Dec 16, 2008 44.95 47.95 44.95 47.81 4,333,445 +3.19(+7.15%)
Dec 15, 2008 45.90 46.75 43.84 44.62 3,795,644 +0.42(+0.95%)
Dec 12, 2008 42.30 44.67 42.15 44.20 3,492,781 -0.66(-1.47%)
Dec 11, 2008 48.48 48.60 44.40 44.86 5,904,384 -2.11(-4.49%)
Dec 10, 2008 45.19 47.67 44.91 46.97 4,807,546 +2.71(+6.12%)
Dec 09, 2008 44.08 45.92 42.46 44.26 4,836,935 -0.09(-0.20%)
Dec 08, 2008 42.75 45.09 42.34 44.35 5,179,916 +4.50(+11.29%)
Dec 05, 2008 37.71 40.06 36.58 39.85 5,025,354 +0.84(+2.15%)
Dec 04, 2008 41.64 43.28 38.25 39.01 4,858,175 -3.41(-8.04%)
Dec 03, 2008 41.52 43.60 40.56 42.42 4,062,992 -0.82(-1.90%)
Dec 02, 2008 43.00 43.87 41.28 43.24 5,044,000 +1.03(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.